Guangdong Songfa Ceramics Co.,Ltd. - 603268.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.45	54	54	54	51.4	1.91M
August 15, 2025	51.96	51.43	51.43	52.51	50.06	2.23M
August 14, 2025	52.46	51.3	51.3	52.88	51.23	1.37M
August 13, 2025	52.84	52.46	52.46	55	52.26	2.1M
August 12, 2025	53	52.93	52.93	53.34	51.68	1.93M
August 11, 2025	54.18	53.35	53.35	54.18	51.9	2.97M
August 08, 2025	50	52.36	52.36	52.36	50	2.28M
August 07, 2025	49.5	49.87	49.87	49.95	48.04	2.31M
August 06, 2025	46.8	48.19	48.19	48.22	46	1.62M
August 05, 2025	45.8	46.52	46.52	46.64	45.4	1.45M
August 04, 2025	47.35	45.8	45.8	47.6	45.71	1.27M
August 01, 2025	47.41	47.29	47.29	48.29	46.27	1.16M
July 31, 2025	47.56	47.68	47.68	48.39	47.33	1.62M
July 30, 2025	46.4	48.17	48.17	48.63	46.01	2.47M
July 29, 2025	45.5	46.31	46.31	46.7	45.23	1.94M
July 28, 2025	45.74	45.27	45.27	45.74	44.6	1.54M
July 25, 2025	44.78	45.74	45.74	46	44.5	1.43M
July 24, 2025	44.35	44.89	44.89	45.02	43.5	1.64M
July 23, 2025	45.42	44.33	44.33	45.42	44.02	1.42M
July 22, 2025	46	45.42	45.42	46.3	44.86	1.12M
July 21, 2025	45.7	45.75	45.75	46.89	45.58	1.49M
July 18, 2025	45.68	45.7	45.7	46.95	45.68	1.44M
July 17, 2025	48.5	46.51	46.51	48.5	45.5	2.5M
July 16, 2025	49.01	47.7	47.7	50.26	47.31	3.98M
July 15, 2025	45.99	48.51	48.51	48.51	45.99	2.3M
July 14, 2025	43.9	46.2	46.2	46.2	43.7	2.48M
July 11, 2025	43	44	44	44.68	42	3.03M
July 10, 2025	42.65	42.55	42.55	43.01	42.3	729,280
July 09, 2025	42.33	42.4	42.4	43	41.9	862,780
July 08, 2025	42.21	42	42	43	41.5	1.33M
July 07, 2025	40.21	42.21	42.21	42.21	39.95	1.74M
July 04, 2025	39.71	40.2	40.2	40.7	39.5	563,000
July 03, 2025	40.18	39.95	39.95	40.36	39.71	338,600
July 02, 2025	40.02	40.19	40.19	40.5	39.6	682,000
July 01, 2025	39.41	40.02	40.02	40.5	38.96	949,100
June 30, 2025	37.81	39.41	39.41	39.5	37.81	856,400
June 27, 2025	37.85	37.81	37.81	38.27	37.8	385,000
June 26, 2025	38.4	38.03	38.03	38.43	37.92	401,100
June 25, 2025	38.3	38.4	38.4	38.58	38.18	335,300
June 24, 2025	38.5	38.3	38.3	38.66	37.8	445,500
June 23, 2025	37.7	38.5	38.5	39.45	37.7	545,600
June 20, 2025	37.4	37.7	37.7	38	37.11	279,200
June 19, 2025	37.7	37.38	37.38	38.18	37.1	388,100
June 18, 2025	38.2	38	38	38.22	37.6	449,680
June 17, 2025	38.74	38.12	38.12	38.74	37.65	488,300
June 16, 2025	38.48	38.37	38.37	38.91	38.35	384,100
June 13, 2025	39.08	38.69	38.69	39.93	38.6	636,800
June 12, 2025	39.52	39.1	39.1	39.78	39.1	385,500
June 11, 2025	39.4	39.63	39.63	39.94	39.29	586,760
June 10, 2025	39.18	39.67	39.67	39.67	38.52	800,660
June 09, 2025	39.37	39.24	39.24	39.99	39.02	849,720
June 06, 2025	39.11	39.12	39.12	39.79	39.1	633,500
June 05, 2025	39.53	39.42	39.42	39.68	39.02	360,000
June 04, 2025	38.91	39.5	39.5	39.6	38.86	683,300
June 03, 2025	39.5	38.9	38.9	39.5	38.53	415,100
May 30, 2025	39.5	39.31	39.31	39.79	39.05	684,900
May 29, 2025	39.75	39.51	39.51	39.99	39.4	754,100
May 28, 2025	40.41	39.84	39.84	40.98	39.75	787,100
May 27, 2025	40.69	40.74	40.74	41.45	39.02	1.27M
May 26, 2025	40.2	40.66	40.66	40.88	39.68	1.23M

Guangdong Songfa Ceramics Co.,Ltd. (603268.SS) SHH